Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.51 | 60.55 | 58.72 | 60.55 | 11,841 | +0.48(+0.80%) |
Jul 28, 2022 | 59.81 | 60.18 | 58.36 | 60.07 | 13,622 | +1.24(+2.11%) |
Jul 27, 2022 | 57.98 | 59.71 | 57.98 | 58.83 | 26,155 | +1.96(+3.45%) |
Jul 26, 2022 | 57.30 | 57.30 | 56.62 | 56.86 | 6,136 | -0.27(-0.47%) |
Jul 25, 2022 | 57.21 | 57.21 | 56.76 | 57.13 | 2,761 | -0.80(-1.38%) |
Jul 22, 2022 | 59.21 | 59.41 | 57.40 | 57.93 | 11,095 | -1.25(-2.12%) |
Jul 21, 2022 | 58.61 | 59.18 | 58.22 | 59.18 | 2,820 | +0.65(+1.11%) |
Jul 20, 2022 | 57.08 | 58.56 | 57.08 | 58.53 | 18,020 | +1.66(+2.91%) |
Jul 19, 2022 | 55.22 | 57.21 | 55.22 | 56.87 | 13,456 | +2.23(+4.08%) |
Jul 18, 2022 | 55.96 | 55.96 | 54.06 | 54.64 | 15,462 | -0.50(-0.91%) |
Jul 15, 2022 | 53.80 | 55.15 | 53.76 | 55.15 | 5,002 | +1.42(+2.64%) |
Jul 14, 2022 | 52.60 | 53.76 | 51.78 | 53.73 | 2,909 | +0.93(+1.76%) |
Jul 13, 2022 | 51.57 | 52.88 | 51.37 | 52.80 | 3,282 | +0.13(+0.24%) |
Jul 12, 2022 | 52.49 | 52.87 | 52.43 | 52.67 | 1,941 | +0.61(+1.17%) |
Jul 11, 2022 | 52.54 | 52.77 | 52.06 | 52.06 | 47,139 | -1.08(-2.04%) |
Jul 08, 2022 | 52.08 | 53.66 | 52.08 | 53.14 | 4,208 | -0.22(-0.41%) |
Jul 07, 2022 | 51.65 | 53.38 | 51.65 | 53.36 | 5,451 | +2.27(+4.44%) |
Jul 06, 2022 | 50.55 | 51.09 | 50.30 | 51.09 | 3,117 | +0.53(+1.05%) |
Jul 05, 2022 | 49.04 | 50.61 | 48.65 | 50.56 | 7,521 | +0.30(+0.59%) |
Jul 01, 2022 | 51.29 | 51.29 | 49.80 | 50.26 | 3,407 | -2.14(-4.08%) |
Jun 30, 2022 | 51.37 | 53.02 | 51.33 | 52.40 | 9,727 | +0.12(+0.23%) |
Jun 29, 2022 | 52.80 | 52.80 | 52.16 | 52.29 | 18,247 | -1.38(-2.57%) |
Jun 28, 2022 | 55.83 | 55.83 | 53.67 | 53.67 | 4,375 | -1.46(-2.65%) |
Jun 27, 2022 | 55.38 | 55.56 | 55.04 | 55.13 | 1,342 | -0.07(-0.13%) |
Jun 24, 2022 | 53.75 | 55.20 | 53.75 | 55.20 | 1,995 | +2.65(+5.05%) |
Jun 23, 2022 | 52.36 | 52.73 | 52.07 | 52.54 | 3,627 | -0.17(-0.32%) |
Jun 22, 2022 | 52.27 | 53.44 | 52.27 | 52.71 | 5,562 | -0.57(-1.07%) |
Jun 21, 2022 | 52.88 | 54.15 | 52.88 | 53.28 | 21,387 | +1.37(+2.64%) |
Jun 17, 2022 | 52.52 | 52.52 | 51.09 | 51.91 | 27,315 | -0.17(-0.32%) |
Jun 16, 2022 | 52.55 | 52.65 | 51.29 | 52.08 | 26,128 | -3.09(-5.60%) |
Jun 15, 2022 | 55.02 | 55.37 | 54.36 | 55.17 | 13,607 | +0.79(+1.45%) |
Jun 14, 2022 | 54.32 | 54.72 | 54.15 | 54.39 | 12,982 | +0.07(+0.13%) |
Jun 13, 2022 | 55.58 | 55.58 | 53.91 | 54.32 | 9,803 | -3.06(-5.34%) |
Jun 10, 2022 | 58.67 | 58.67 | 57.24 | 57.38 | 50,145 | -1.78(-3.01%) |
Jun 09, 2022 | 60.87 | 60.95 | 59.16 | 59.16 | 3,608 | -1.98(-3.24%) |
Jun 08, 2022 | 60.90 | 61.14 | 60.61 | 61.14 | 7,322 | -1.31(-2.10%) |
Jun 07, 2022 | 61.02 | 62.56 | 61.02 | 62.45 | 2,552 | +0.43(+0.70%) |
Jun 06, 2022 | 62.99 | 63.17 | 61.57 | 62.02 | 1,576 | +0.15(+0.24%) |
Jun 03, 2022 | 62.01 | 62.43 | 61.48 | 61.87 | 4,106 | -1.95(-3.05%) |
Jun 02, 2022 | 62.70 | 63.82 | 62.67 | 63.82 | 5,126 | +2.15(+3.48%) |
Jun 01, 2022 | 63.01 | 63.01 | 60.89 | 61.67 | 9,681 | -0.69(-1.11%) |
May 31, 2022 | 62.89 | 63.01 | 61.46 | 62.36 | 9,563 | -0.64(-1.02%) |
May 27, 2022 | 61.65 | 63.00 | 61.40 | 63.00 | 18,090 | +3.05(+5.09%) |
May 26, 2022 | 57.91 | 60.46 | 57.91 | 59.95 | 6,291 | +1.84(+3.17%) |
May 25, 2022 | 56.86 | 58.48 | 56.86 | 58.11 | 9,692 | +1.04(+1.83%) |
May 24, 2022 | 57.11 | 57.36 | 56.47 | 57.06 | 4,777 | -1.34(-2.29%) |
May 23, 2022 | 58.22 | 58.63 | 57.59 | 58.40 | 78,820 | -0.37(-0.64%) |
May 20, 2022 | 58.75 | 58.79 | 56.25 | 58.78 | 5,140 | +0.45(+0.78%) |
May 19, 2022 | 58.74 | 59.70 | 58.23 | 58.32 | 10,634 | -0.47(-0.80%) |
May 18, 2022 | 60.61 | 61.80 | 58.78 | 58.80 | 8,097 | -2.97(-4.81%) |
May 17, 2022 | 60.85 | 61.95 | 60.57 | 61.77 | 6,975 | +2.57(+4.34%) |
May 16, 2022 | 60.03 | 60.03 | 59.08 | 59.20 | 4,697 | -1.10(-1.83%) |
May 13, 2022 | 58.35 | 60.54 | 58.35 | 60.30 | 15,735 | +3.10(+5.42%) |
May 12, 2022 | 56.91 | 57.67 | 55.92 | 57.20 | 112,484 | -0.79(-1.36%) |
May 11, 2022 | 58.40 | 59.12 | 57.23 | 57.99 | 40,789 | -0.55(-0.94%) |
May 10, 2022 | 58.66 | 59.29 | 57.48 | 58.54 | 5,924 | +1.40(+2.45%) |
May 09, 2022 | 58.69 | 59.29 | 57.14 | 57.14 | 12,966 | -2.87(-4.79%) |
May 06, 2022 | 59.07 | 60.87 | 59.07 | 60.02 | 6,783 | -1.01(-1.66%) |
May 05, 2022 | 63.12 | 63.12 | 60.19 | 61.03 | 8,741 | -2.77(-4.34%) |
May 04, 2022 | 62.10 | 63.88 | 60.12 | 63.80 | 12,140 | +1.85(+2.99%) |
May 03, 2022 | 61.22 | 61.95 | 61.22 | 61.95 | 9,086 | +1.36(+2.24%) |